3,825.00
-120(-3.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,800 | 3,825 | 3,825 | 3,895 | 3,750 | 240,849 |
| November 06, 2025 | 3,985 | 3,945 | 3,945 | 4,020 | 3,830 | 201,174 |
| November 05, 2025 | 3,935 | 3,905 | 3,905 | 3,995 | 3,782 | 344,894 |
| November 04, 2025 | 4,015 | 4,000 | 4,000 | 4,120 | 3,995 | 226,260 |
| November 03, 2025 | 4,100 | 4,050 | 4,050 | 4,170 | 4,010 | 365,489 |
| October 31, 2025 | 4,220 | 4,145 | 4,145 | 4,250 | 4,115 | 284,780 |
| October 30, 2025 | 4,410 | 4,245 | 4,245 | 4,790 | 4,190 | 2.69M |
| October 29, 2025 | 4,435 | 4,425 | 4,425 | 4,600 | 4,410 | 432,673 |
| October 28, 2025 | 4,410 | 4,445 | 4,445 | 4,490 | 4,395 | 178,564 |
| October 27, 2025 | 4,500 | 4,460 | 4,460 | 4,515 | 4,450 | 292,596 |
| October 24, 2025 | 4,515 | 4,485 | 4,485 | 4,530 | 4,415 | 303,041 |
| October 23, 2025 | 4,520 | 4,515 | 4,515 | 4,675 | 4,475 | 872,952 |
| October 22, 2025 | 4,260 | 4,525 | 4,525 | 4,545 | 4,255 | 680,896 |
| October 21, 2025 | 4,285 | 4,290 | 4,290 | 4,330 | 4,245 | 178,589 |
| October 20, 2025 | 4,275 | 4,300 | 4,300 | 4,500 | 4,200 | 623,911 |
| October 17, 2025 | 4,290 | 4,305 | 4,305 | 4,680 | 4,180 | 1.29M |
| October 16, 2025 | 4,225 | 4,320 | 4,320 | 4,330 | 4,190 | 359,604 |
| October 15, 2025 | 4,100 | 4,220 | 4,220 | 4,225 | 4,095 | 230,475 |
| October 14, 2025 | 4,095 | 4,100 | 4,100 | 4,150 | 4,015 | 239,659 |
| October 13, 2025 | 3,935 | 4,115 | 4,115 | 4,130 | 3,935 | 273,129 |
| October 10, 2025 | 4,120 | 4,020 | 4,020 | 4,120 | 3,855 | 352,479 |
| October 02, 2025 | 4,060 | 4,135 | 4,135 | 4,140 | 4,010 | 191,636 |
| October 01, 2025 | 4,115 | 4,075 | 4,075 | 4,120 | 4,075 | 168,586 |
| September 30, 2025 | 4,025 | 4,100 | 4,100 | 4,125 | 4,025 | 194,435 |
| September 29, 2025 | 4,250 | 4,090 | 4,090 | 4,255 | 3,970 | 388,124 |
| September 26, 2025 | 4,310 | 4,230 | 4,230 | 4,380 | 4,210 | 399,629 |
| September 25, 2025 | 4,440 | 4,295 | 4,295 | 4,795 | 4,275 | 4.11M |
| September 24, 2025 | 4,245 | 4,190 | 4,190 | 4,295 | 4,160 | 377,463 |
| September 23, 2025 | 4,315 | 4,245 | 4,245 | 4,340 | 4,230 | 323,921 |
| September 22, 2025 | 4,405 | 4,315 | 4,315 | 4,480 | 4,295 | 430,627 |
| September 19, 2025 | 4,480 | 4,405 | 4,405 | 4,520 | 4,405 | 361,109 |
| September 18, 2025 | 4,430 | 4,472 | 4,472 | 4,550 | 4,430 | 282,967 |
| September 17, 2025 | 4,510 | 4,435 | 4,435 | 4,545 | 4,430 | 298,566 |
| September 16, 2025 | 4,550 | 4,510 | 4,510 | 4,575 | 4,485 | 350,145 |
| September 15, 2025 | 4,640 | 4,535 | 4,535 | 4,660 | 4,530 | 584,854 |
| September 12, 2025 | 4,790 | 4,635 | 4,635 | 4,930 | 4,625 | 1.43M |
| September 11, 2025 | 4,805 | 4,740 | 4,740 | 4,815 | 4,690 | 1.01M |
| September 10, 2025 | 4,450 | 4,730 | 4,730 | 5,050 | 4,420 | 5.73M |
| September 09, 2025 | 4,325 | 4,455 | 4,455 | 4,650 | 4,310 | 2.6M |
| September 08, 2025 | 4,300 | 4,335 | 4,335 | 4,375 | 4,280 | 372,537 |
| September 05, 2025 | 4,405 | 4,315 | 4,315 | 4,425 | 4,290 | 426,644 |
| September 04, 2025 | 4,415 | 4,395 | 4,395 | 4,440 | 4,380 | 390,834 |
| September 03, 2025 | 4,375 | 4,405 | 4,405 | 4,425 | 4,355 | 399,453 |
| September 02, 2025 | 4,405 | 4,390 | 4,390 | 4,450 | 4,335 | 416,392 |
| September 01, 2025 | 4,570 | 4,405 | 4,405 | 4,570 | 4,365 | 703,788 |
| August 29, 2025 | 4,610 | 4,585 | 4,585 | 4,660 | 4,515 | 652,487 |
| August 28, 2025 | 4,750 | 4,620 | 4,620 | 4,800 | 4,620 | 967,324 |
| August 27, 2025 | 4,955 | 4,730 | 4,730 | 5,010 | 4,690 | 1.73M |
| August 26, 2025 | 4,930 | 4,975 | 4,975 | 5,650 | 4,915 | 17.49M |
| August 25, 2025 | 4,900 | 4,580 | 4,580 | 4,915 | 4,415 | 2.12M |
| August 22, 2025 | 4,830 | 4,970 | 4,970 | 5,080 | 4,820 | 1.09M |
| August 21, 2025 | 4,795 | 4,835 | 4,835 | 4,880 | 4,735 | 452,716 |
| August 20, 2025 | 4,690 | 4,795 | 4,795 | 4,865 | 4,690 | 365,466 |
| August 19, 2025 | 4,875 | 4,810 | 4,810 | 4,967 | 4,775 | 483,931 |
| August 18, 2025 | 5,000 | 4,885 | 4,885 | 5,000 | 4,690 | 743,442 |
| August 14, 2025 | 4,920 | 5,040 | 5,040 | 5,120 | 4,905 | 1.21M |
| August 13, 2025 | 5,000 | 4,910 | 4,910 | 5,000 | 4,750 | 731,840 |
| August 12, 2025 | 4,770 | 4,955 | 4,955 | 5,140 | 4,715 | 2.22M |
| August 11, 2025 | 4,820 | 4,770 | 4,770 | 4,930 | 4,705 | 1.41M |
| August 08, 2025 | 4,760 | 4,730 | 4,730 | 4,810 | 4,665 | 678,313 |